시장 데이터를 불러오는 중
전체 종목
John Hancock Disciplined Value Select ETF 과거 주가
John Hancock Disciplined Value Select ETF · JDVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Disciplined Value Select ETF · JDVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,312 | ₩42,819 | ₩42,178 | ₩42,793 | +1.14% | 32.4만 |
| 2026.09.28–2026.10.02 | ₩42,352 | ₩42,512 | ₩41,518 | ₩42,191 | -0.38% | 57.2만 |
| 2026.09.21–2026.09.25 | ₩42,553 | ₩42,900 | ₩41,924 | ₩42,365 | -0.44% | 28.2만 |
| 2026.09.14–2026.09.18 | ₩42,700 | ₩42,700 | ₩41,750 | ₩42,325 | -0.88% | 34.8만 |
| 2026.09.08–2026.09.11 | ₩43,355 | ₩43,355 | ₩42,424 | ₩42,780 | -1.33% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩43,155 | ₩43,556 | ₩42,700 | ₩43,476 | +0.74% | 147.2만 |
| 2026.08.24–2026.08.28 | ₩43,516 | ₩44,011 | ₩42,844 | ₩43,503 | -0.03% | 28.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,610 |
| ₩43,101 |
| ₩43,450 |
| -0.32% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩43,529 | ₩43,851 | ₩43,422 | ₩43,551 | +0.05% | 30.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,445 | ₩43,516 | ₩42,203 | ₩43,516 | +2.52% | 84.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,964 | ₩42,258 | ₩41,201 | ₩42,017 | +0.13% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,118 | ₩42,459 | ₩41,616 | ₩41,763 | -0.84% | 107.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,004 | ₩42,660 | ₩41,442 | ₩41,937 | -0.16% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,606 | ₩42,606 | ₩41,616 | ₩42,392 | -0.50% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,118 | ₩42,459 | ₩41,843 | ₩42,218 | +0.24% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,338 | ₩42,673 | ₩41,495 | ₩41,991 | -0.82% | 35.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,205 | ₩42,633 | ₩41,910 | ₩42,124 | -0.19% | 81.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,040 | ₩41,589 | ₩39,883 | ₩41,509 | +1.14% | 18.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,826 | ₩42,057 | ₩40,358 | ₩40,545 | -0.69% | 83.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,385 | ₩41,161 | ₩40,358 | ₩41,046 | +1.64% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,194 | ₩40,037 | ₩38,725 | ₩39,916 | +1.84% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,702 | ₩39,850 | ₩39,155 | ₩39,155 | -1.38% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,261 | ₩39,863 | ₩38,981 | ₩39,465 | +0.52% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,114 | ₩39,328 | ₩38,578 | ₩39,223 | +0.28% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,235 | ₩39,235 | ₩38,806 | ₩39,006 | -0.58% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,056 | ₩39,247 | ₩38,056 | ₩39,203 | +3.01% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,865 | ₩38,271 | ₩36,558 | ₩38,097 | +3.34% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,728 | ₩36,839 | ₩35,391 | ₩36,675 | +2.65% | 26.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,799 | ₩36,799 | ₩35,570 | ₩35,570 | -3.34% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,852 | ₩37,039 | ₩35,915 | ₩35,968 | -2.40% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,384 | ₩37,374 | ₩36,370 | ₩36,419 | +0.10% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,605 | ₩38,614 | ₩36,678 | ₩36,892 | -4.44% | 22.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,859 | ₩38,859 | ₩38,257 | ₩38,549 | -0.80% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,257 | ₩38,899 | ₩38,257 | ₩38,890 | +1.65% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩38,940 | ₩39,047 | ₩38,244 | ₩38,699 | -0.62% | 1713.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,659 | ₩38,873 | ₩37,909 | ₩38,743 | +0.22% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,137 | ₩38,770 | ₩38,068 | ₩38,320 | +0.48% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,735 | ₩38,217 | ₩37,401 | ₩37,927 | +0.51% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩37,588 | ₩38,083 | ₩37,481 | ₩38,042 | +1.21% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,892 | ₩37,660 | ₩36,865 | ₩37,660 | +2.08% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,424 | ₩36,477 | ₩36,077 | ₩36,451 | +0.07% | 6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,969 | ₩37,575 | ₩36,969 | ₩37,228 | +0.70% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,732 | ₩36,732 | ₩36,150 | ₩36,593 | -0.38% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩36,451 | ₩36,956 | ₩36,225 | ₩36,594 | +0.39% | 8.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,187 | ₩36,477 | ₩35,969 | ₩36,302 | +0.32% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,208 | ₩36,163 | ₩35,208 | ₩36,163 | +2.71% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩35,193 | ₩35,221 | ₩34,399 | ₩34,858 | -0.95% | 1천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,067 | ₩36,317 | ₩35,610 | ₩35,610 | -1.27% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩35,834 | ₩35,834 | ₩35,467 | ₩35,646 | -0.52% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩35,847 | ₩35,847 | ₩35,529 | ₩35,763 | -0.24% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩35,795 | ₩35,839 | ₩35,451 | ₩35,839 | +0.12% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩35,130 | ₩35,602 | ₩35,130 | ₩35,364 | +0.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩34,711 | ₩34,711 | ₩34,592 | ₩34,592 | -0.34% | 100 |
|---|